Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
28.28
+0.96 (3.51%)
At close: May 12, 2025, 4:00 PM
28.28
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.27 | 28.30 | 28.07 | 28.30 | - | 3.59% | 30,325 |
| May 9, 2025 | 27.50 | 27.50 | 27.16 | 27.32 | 27.32 | -0.04% | 491,822 |
| May 8, 2025 | 27.23 | 27.44 | 27.17 | 27.33 | 27.33 | 1.41% | 5,925 |
| May 7, 2025 | 26.84 | 26.95 | 26.71 | 26.95 | 26.95 | 0.06% | 5,661 |
| May 6, 2025 | 26.81 | 27.11 | 26.81 | 26.93 | 26.93 | -0.80% | 15,762 |
| May 5, 2025 | 27.04 | 27.26 | 27.03 | 27.15 | 27.15 | 0.51% | 12,684 |
| May 2, 2025 | 26.98 | 27.14 | 26.98 | 27.01 | 27.01 | 2.90% | 9,488 |
| May 1, 2025 | 26.35 | 26.58 | 26.25 | 26.25 | 26.25 | 0.34% | 9,566 |
| Apr 30, 2025 | 25.83 | 26.16 | 25.61 | 26.16 | 26.16 | 0.35% | 4,802 |
| Apr 29, 2025 | 25.86 | 26.07 | 25.82 | 26.07 | 26.07 | 1.16% | 21,592 |
| Apr 28, 2025 | 25.85 | 25.90 | 25.60 | 25.77 | 25.77 | -0.58% | 8,539 |
| Apr 25, 2025 | 25.69 | 25.92 | 25.64 | 25.92 | 25.92 | 1.25% | 5,203 |
| Apr 24, 2025 | 25.07 | 25.60 | 25.07 | 25.60 | 25.60 | 2.20% | 5,029 |
| Apr 23, 2025 | 25.28 | 25.48 | 25.00 | 25.05 | 25.05 | 2.20% | 7,832 |
| Apr 22, 2025 | 24.32 | 24.66 | 24.32 | 24.51 | 24.51 | 1.70% | 10,072 |
| Apr 21, 2025 | 24.39 | 24.39 | 23.87 | 24.10 | 24.10 | -1.95% | 15,986 |
| Apr 17, 2025 | 24.74 | 24.74 | 24.58 | 24.58 | 24.58 | -0.24% | 7,561 |
| Apr 16, 2025 | 24.76 | 24.84 | 24.41 | 24.64 | 24.64 | -1.91% | 6,471 |
| Apr 15, 2025 | 25.11 | 25.20 | 25.05 | 25.12 | 25.12 | 0.52% | 7,580 |
| Apr 14, 2025 | 25.21 | 25.21 | 24.87 | 24.99 | 24.99 | 0.44% | 18,088 |
| Apr 11, 2025 | 24.51 | 24.88 | 24.32 | 24.88 | 24.88 | 1.63% | 10,809 |
| Apr 10, 2025 | 24.70 | 24.70 | 24.00 | 24.48 | 24.48 | -2.31% | 9,454 |
| Apr 9, 2025 | 22.67 | 26.11 | 22.67 | 25.06 | 25.06 | 9.91% | 17,701 |
| Apr 8, 2025 | 24.07 | 24.07 | 22.53 | 22.80 | 22.80 | -1.00% | 24,330 |
| Apr 7, 2025 | 22.22 | 23.72 | 22.22 | 23.03 | 23.03 | -1.79% | 47,889 |
| Apr 4, 2025 | 24.08 | 24.08 | 23.37 | 23.45 | 23.45 | -6.42% | 49,188 |
| Apr 3, 2025 | 25.41 | 25.49 | 25.06 | 25.06 | 25.06 | -5.36% | 16,565 |
| Apr 2, 2025 | 26.08 | 26.52 | 26.08 | 26.48 | 26.48 | 1.49% | 4,462 |
| Apr 1, 2025 | 25.82 | 26.16 | 25.71 | 26.09 | 26.09 | 0.46% | 4,195 |
| Mar 31, 2025 | 25.77 | 26.00 | 25.64 | 25.97 | 25.97 | -1.18% | 13,206 |
| Mar 28, 2025 | 26.79 | 26.79 | 26.26 | 26.28 | 26.28 | -2.85% | 9,943 |
| Mar 27, 2025 | 27.06 | 27.17 | 27.05 | 27.05 | 27.05 | -0.44% | 3,221 |
| Mar 26, 2025 | 27.50 | 27.50 | 27.17 | 27.17 | 27.17 | -1.52% | 3,880 |
| Mar 25, 2025 | 27.60 | 27.63 | 27.55 | 27.59 | 27.59 | 0.22% | 9,488 |
| Mar 24, 2025 | 27.37 | 27.59 | 27.37 | 27.53 | 27.53 | 1.10% | 17,008 |
| Mar 21, 2025 | 27.01 | 27.23 | 27.01 | 27.23 | 27.23 | -1.30% | 3,882 |
| Mar 20, 2025 | 27.44 | 27.70 | 27.44 | 27.59 | 27.52 | -0.47% | 4,877 |
| Mar 19, 2025 | 27.53 | 27.80 | 27.53 | 27.72 | 27.65 | 0.80% | 8,745 |
| Mar 18, 2025 | 27.62 | 27.62 | 27.40 | 27.50 | 27.43 | -0.79% | 8,588 |
| Mar 17, 2025 | 27.52 | 27.78 | 27.52 | 27.72 | 27.65 | 0.29% | 2,343 |
| Mar 14, 2025 | 27.28 | 27.64 | 27.28 | 27.64 | 27.57 | 2.71% | 6,908 |
| Mar 13, 2025 | 27.17 | 27.17 | 26.83 | 26.91 | 26.84 | -1.79% | 12,113 |
| Mar 12, 2025 | 27.47 | 27.55 | 27.19 | 27.40 | 27.33 | 1.05% | 11,003 |
| Mar 11, 2025 | 27.24 | 27.33 | 26.86 | 27.11 | 27.05 | -0.81% | 10,478 |
| Mar 10, 2025 | 27.74 | 27.74 | 27.11 | 27.34 | 27.27 | -2.89% | 18,816 |
| Mar 7, 2025 | 27.84 | 28.15 | 27.64 | 28.15 | 28.08 | 1.04% | 8,027 |
| Mar 6, 2025 | 28.06 | 28.30 | 27.84 | 27.86 | 27.79 | -1.59% | 8,066 |
| Mar 5, 2025 | 27.90 | 28.31 | 27.88 | 28.31 | 28.24 | 2.80% | 13,547 |
| Mar 4, 2025 | 27.37 | 27.68 | 27.05 | 27.54 | 27.47 | -0.04% | 27,879 |
| Mar 3, 2025 | 28.08 | 28.40 | 27.43 | 27.55 | 27.48 | -1.89% | 17,650 |